Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 24, 2021 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Feb 23, 2021 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
Feb 22, 2021 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
Feb 19, 2021 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Feb 18, 2021 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
Feb 17, 2021 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
Feb 16, 2021 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
Feb 12, 2021 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
Feb 11, 2021 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
Feb 10, 2021 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
Feb 09, 2021 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
Feb 08, 2021 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
Feb 05, 2021 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
Feb 04, 2021 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
Feb 03, 2021 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
Feb 02, 2021 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
Feb 01, 2021 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
Jan 29, 2021 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
Jan 28, 2021 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
Jan 27, 2021 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
Jan 26, 2021 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
Jan 25, 2021 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
Jan 22, 2021 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
Jan 21, 2021 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
Jan 20, 2021 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
Jan 19, 2021 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
Jan 15, 2021 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
Jan 14, 2021 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
Jan 13, 2021 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
Jan 12, 2021 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
Jan 11, 2021 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
Jan 08, 2021 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
Jan 07, 2021 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
Jan 06, 2021 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
Jan 05, 2021 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
Jan 04, 2021 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
Dec 31, 2020 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Dec 30, 2020 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
Dec 30, 2020 | 0.316 Dividend | |||||
Dec 29, 2020 | 53.04 | 53.04 | 53.04 | 53.04 | 52.72 | - |
Dec 28, 2020 | 53.18 | 53.18 | 53.18 | 53.18 | 52.86 | - |
Dec 24, 2020 | 52.81 | 52.81 | 52.81 | 52.81 | 52.50 | - |
Dec 23, 2020 | 52.29 | 52.29 | 52.29 | 52.29 | 51.98 | - |
Dec 22, 2020 | 52.40 | 52.40 | 52.40 | 52.40 | 52.09 | - |
Dec 21, 2020 | 52.44 | 52.44 | 52.44 | 52.44 | 52.13 | - |
Dec 18, 2020 | 53.49 | 53.49 | 53.49 | 53.49 | 53.17 | - |
Dec 17, 2020 | 54.23 | 54.23 | 54.23 | 54.23 | 53.91 | - |
Dec 16, 2020 | 53.64 | 53.64 | 53.64 | 53.64 | 53.32 | - |
Dec 15, 2020 | 54.61 | 54.61 | 54.61 | 54.61 | 54.28 | - |
Dec 14, 2020 | 53.01 | 53.01 | 53.01 | 53.01 | 52.69 | - |
Dec 11, 2020 | 53.42 | 53.42 | 53.42 | 53.42 | 53.10 | - |
Dec 10, 2020 | 53.33 | 53.33 | 53.33 | 53.33 | 53.01 | - |
Dec 09, 2020 | 53.76 | 53.76 | 53.76 | 53.76 | 53.44 | - |
Dec 08, 2020 | 53.86 | 53.86 | 53.86 | 53.86 | 53.54 | - |
Dec 07, 2020 | 54.12 | 54.12 | 54.12 | 54.12 | 53.80 | - |
Dec 04, 2020 | 53.75 | 53.75 | 53.75 | 53.75 | 53.43 | - |
Dec 03, 2020 | 54.48 | 54.48 | 54.48 | 54.48 | 54.16 | - |
Dec 02, 2020 | 55.29 | 55.29 | 55.29 | 55.29 | 54.96 | - |
Dec 01, 2020 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
Nov 30, 2020 | 54.20 | 54.20 | 54.20 | 54.20 | 53.88 | - |
Nov 27, 2020 | 55.51 | 55.51 | 55.51 | 55.51 | 55.18 | - |
Nov 25, 2020 | 56.31 | 56.31 | 56.31 | 56.31 | 55.97 | - |
Nov 24, 2020 | 56.22 | 56.22 | 56.22 | 56.22 | 55.89 | - |
Nov 23, 2020 | 55.15 | 55.15 | 55.15 | 55.15 | 54.82 | - |
Nov 20, 2020 | 55.07 | 55.07 | 55.07 | 55.07 | 54.74 | - |
Nov 19, 2020 | 55.00 | 55.00 | 55.00 | 55.00 | 54.67 | - |
Nov 18, 2020 | 55.83 | 55.83 | 55.83 | 55.83 | 55.50 | - |
Nov 17, 2020 | 57.39 | 57.39 | 57.39 | 57.39 | 57.05 | - |
Nov 16, 2020 | 59.03 | 59.03 | 59.03 | 59.03 | 58.68 | - |
Nov 13, 2020 | 58.13 | 58.13 | 58.13 | 58.13 | 57.78 | - |
Nov 12, 2020 | 57.15 | 57.15 | 57.15 | 57.15 | 56.81 | - |
Nov 11, 2020 | 58.61 | 58.61 | 58.61 | 58.61 | 58.26 | - |
Nov 10, 2020 | 58.36 | 58.36 | 58.36 | 58.36 | 58.01 | - |
Nov 09, 2020 | 56.94 | 56.94 | 56.94 | 56.94 | 56.60 | - |
Nov 06, 2020 | 55.19 | 55.19 | 55.19 | 55.19 | 54.86 | - |
Nov 05, 2020 | 55.39 | 55.39 | 55.39 | 55.39 | 55.06 | - |
Nov 04, 2020 | 54.65 | 54.65 | 54.65 | 54.65 | 54.32 | - |
Nov 03, 2020 | 55.94 | 55.94 | 55.94 | 55.94 | 55.61 | - |
Nov 02, 2020 | 54.71 | 54.71 | 54.71 | 54.71 | 54.38 | - |
Oct 30, 2020 | 52.97 | 52.97 | 52.97 | 52.97 | 52.65 | - |
Oct 29, 2020 | 53.67 | 53.67 | 53.67 | 53.67 | 53.35 | - |
Oct 28, 2020 | 53.47 | 53.47 | 53.47 | 53.47 | 53.15 | - |
Oct 27, 2020 | 55.99 | 55.99 | 55.99 | 55.99 | 55.66 | - |
Oct 26, 2020 | 56.15 | 56.15 | 56.15 | 56.15 | 55.82 | - |
Oct 23, 2020 | 56.27 | 56.27 | 56.27 | 56.27 | 55.93 | - |
Oct 22, 2020 | 56.03 | 56.03 | 56.03 | 56.03 | 55.70 | - |
Oct 21, 2020 | 54.86 | 54.86 | 54.86 | 54.86 | 54.53 | - |
Oct 20, 2020 | 54.99 | 54.99 | 54.99 | 54.99 | 54.66 | - |
Oct 19, 2020 | 54.52 | 54.52 | 54.52 | 54.52 | 54.20 | - |
Oct 16, 2020 | 55.22 | 55.22 | 55.22 | 55.22 | 54.89 | - |
Oct 15, 2020 | 54.40 | 54.40 | 54.40 | 54.40 | 54.08 | - |
Oct 14, 2020 | 54.40 | 54.40 | 54.40 | 54.40 | 54.08 | - |
Oct 13, 2020 | 54.52 | 54.52 | 54.52 | 54.52 | 54.20 | - |
Oct 12, 2020 | 55.12 | 55.12 | 55.12 | 55.12 | 54.79 | - |
Oct 09, 2020 | 54.60 | 54.60 | 54.60 | 54.60 | 54.27 | - |
Oct 08, 2020 | 54.66 | 54.66 | 54.66 | 54.66 | 54.33 | - |
Oct 07, 2020 | 53.20 | 53.20 | 53.20 | 53.20 | 52.88 | - |
Oct 06, 2020 | 52.72 | 52.72 | 52.72 | 52.72 | 52.41 | - |
Oct 05, 2020 | 52.05 | 52.05 | 52.05 | 52.05 | 51.74 | - |
Oct 02, 2020 | 51.14 | 51.14 | 51.14 | 51.14 | 50.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |